マミーマート(9823)の株価時系列情報
マミーマート(9823)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/25 | 1,250 | 1,350 | 1,250 | 1,250 | 5,300 |
2000/12/21 | 1,300 | 1,400 | 1,300 | 1,400 | 4,100 |
2000/12/20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
2000/12/19 | 1,250 | 1,300 | 1,220 | 1,220 | 1,500 |
2000/12/13 | 1,320 | 1,320 | 1,320 | 1,320 | 700 |
2000/12/12 | 1,300 | 1,320 | 1,300 | 1,320 | 3,400 |
2000/12/11 | 1,200 | 1,200 | 1,180 | 1,200 | 2,800 |
2000/12/06 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2000/12/05 | 1,230 | 1,230 | 1,200 | 1,200 | 1,200 |
2000/12/01 | 1,210 | 1,210 | 1,210 | 1,210 | 300 |
2000/11/27 | 1,320 | 1,320 | 1,300 | 1,320 | 300 |
2000/11/24 | 1,240 | 1,340 | 1,240 | 1,340 | 2,000 |
2000/11/21 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
2000/11/20 | 1,430 | 1,430 | 1,340 | 1,340 | 3,700 |
2000/11/17 | 1,200 | 1,250 | 1,200 | 1,250 | 700 |
2000/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2000/11/06 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2000/11/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,100 |
2000/11/01 | 1,150 | 1,150 | 1,110 | 1,110 | 900 |
2000/10/25 | 1,280 | 1,340 | 1,280 | 1,340 | 2,000 |
2000/10/23 | 1,300 | 1,340 | 1,300 | 1,340 | 4,000 |
2000/10/20 | 1,220 | 1,300 | 1,220 | 1,300 | 4,200 |
2000/10/17 | 1,170 | 1,230 | 1,170 | 1,230 | 600 |
2000/10/02 | 1,200 | 1,240 | 1,200 | 1,240 | 300 |
2000/09/22 | 1,280 | 1,320 | 1,280 | 1,320 | 2,000 |
2000/09/21 | 1,320 | 1,320 | 1,320 | 1,320 | 4,200 |
2000/09/20 | 1,200 | 1,320 | 1,200 | 1,320 | 4,200 |
2000/09/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,600 |
2000/09/18 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 |
2000/09/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2000/09/06 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
2000/09/01 | 1,200 | 1,320 | 1,200 | 1,320 | 200 |
2000/08/31 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2000/08/30 | 1,230 | 1,230 | 1,210 | 1,210 | 1,000 |
2000/08/25 | 1,210 | 1,350 | 1,210 | 1,350 | 2,500 |
2000/08/24 | 1,210 | 1,210 | 1,210 | 1,210 | 800 |
2000/08/22 | 1,390 | 1,390 | 1,390 | 1,390 | 4,600 |
2000/08/21 | 1,200 | 1,390 | 1,200 | 1,390 | 3,300 |
2000/08/18 | 1,180 | 1,200 | 1,180 | 1,200 | 200 |
2000/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
2000/08/15 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2000/08/11 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2000/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
2000/08/02 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2000/08/01 | 1,160 | 1,200 | 1,160 | 1,200 | 400 |
2000/07/27 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
2000/07/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,200 |
2000/07/24 | 1,300 | 1,300 | 1,200 | 1,200 | 4,200 |
2000/07/21 | 1,250 | 1,300 | 1,250 | 1,300 | 5,200 |
2000/07/19 | 1,220 | 1,220 | 1,220 | 1,220 | 64,400 |
2000/07/18 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
2000/07/13 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2000/07/07 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2000/07/03 | 1,240 | 1,240 | 1,240 | 1,240 | 300 |
2000/06/27 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2000/06/23 | 1,400 | 1,400 | 1,400 | 1,400 | 2,800 |
2000/06/22 | 1,320 | 1,430 | 1,320 | 1,430 | 1,900 |
2000/06/21 | 1,200 | 1,320 | 1,200 | 1,320 | 2,200 |
2000/06/20 | 1,150 | 1,200 | 1,150 | 1,200 | 6,800 |
2000/06/19 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2000/06/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2000/06/15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
2000/06/13 | 1,180 | 1,190 | 1,180 | 1,190 | 4,900 |
2000/06/12 | 1,020 | 1,100 | 1,020 | 1,100 | 2,200 |
2000/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2000/06/07 | 1,010 | 1,010 | 1,000 | 1,000 | 300 |
2000/06/06 | 1,010 | 1,010 | 1,000 | 1,000 | 300 |
2000/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2000/06/01 | 1,000 | 1,000 | 950 | 950 | 2,000 |
2000/05/26 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
2000/05/25 | 1,040 | 1,200 | 1,040 | 1,200 | 2,300 |
2000/05/24 | 1,150 | 1,150 | 1,000 | 1,000 | 2,600 |
2000/05/23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,500 |
2000/05/22 | 1,100 | 1,200 | 1,100 | 1,200 | 4,900 |
2000/05/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2000/05/17 | 1,050 | 1,050 | 1,050 | 1,050 | 400 |
2000/05/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,600 |
2000/05/01 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
2000/04/26 | 1,190 | 1,190 | 1,100 | 1,100 | 900 |
2000/04/25 | 1,180 | 1,200 | 1,180 | 1,200 | 1,700 |
2000/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2000/04/21 | 1,100 | 1,200 | 1,100 | 1,200 | 4,800 |
2000/04/20 | 1,050 | 1,100 | 1,050 | 1,100 | 4,900 |
2000/04/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2000/04/18 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2000/04/17 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2000/04/03 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
2000/03/30 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
2000/03/29 | 1,050 | 1,100 | 1,050 | 1,100 | 700 |
2000/03/24 | 1,190 | 1,200 | 1,100 | 1,100 | 3,100 |
2000/03/22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,500 |
2000/03/21 | 1,200 | 1,200 | 1,200 | 1,200 | 5,600 |
2000/03/17 | 1,200 | 1,200 | 1,100 | 1,100 | 7,100 |
2000/03/15 | 1,200 | 1,200 | 1,130 | 1,130 | 7,300 |
2000/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
2000/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2000/03/07 | 1,250 | 1,250 | 1,250 | 1,250 | 900 |
2000/03/06 | 1,250 | 1,250 | 1,250 | 1,250 | 4,600 |
2000/03/03 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2000/03/01 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
2000/02/29 | 1,340 | 1,350 | 1,340 | 1,340 | 4,100 |
2000/02/28 | 1,320 | 1,350 | 1,320 | 1,350 | 1,000 |
2000/02/25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,200 |
2000/02/22 | 1,300 | 1,350 | 1,300 | 1,350 | 4,100 |
2000/02/21 | 1,200 | 1,300 | 1,200 | 1,300 | 67,000 |
2000/02/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
2000/02/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2000/02/15 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
2000/02/10 | 1,300 | 1,300 | 1,250 | 1,250 | 1,100 |
2000/02/09 | 1,200 | 1,300 | 1,200 | 1,300 | 1,300 |
2000/02/08 | 1,280 | 1,280 | 1,200 | 1,200 | 600 |
2000/02/04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2000/02/01 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
2000/01/31 | 1,350 | 1,350 | 1,310 | 1,310 | 2,000 |
2000/01/28 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
2000/01/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 |
2000/01/24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,100 |
2000/01/21 | 1,250 | 1,400 | 1,250 | 1,400 | 4,100 |
2000/01/20 | 1,250 | 1,250 | 1,220 | 1,250 | 600 |
2000/01/19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
2000/01/18 | 1,250 | 1,250 | 1,250 | 1,250 | 800 |
2000/01/17 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
2000/01/14 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2000/01/13 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
2000/01/11 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2000/01/07 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2000/01/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,300 |
2000/01/04 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |